Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.810 5.825 5.781 5.790 217,310 -0.00(-0.03%)
Dec 19, 2024 5.860 5.860 5.760 5.792 216,747 -0.08(-1.33%)
Dec 18, 2024 5.920 5.945 5.860 5.870 161,239 -0.06(-1.01%)
Dec 17, 2024 5.950 5.953 5.901 5.930 213,598 -0.04(-0.67%)
Dec 16, 2024 6.010 6.021 5.945 5.970 218,307 -0.03(-0.50%)
Dec 13, 2024 6.060 6.070 5.990 6.000 265,589 -0.09(-1.48%)
Dec 12, 2024 6.100 6.130 6.090 6.090 237,767 -0.03(-0.49%)
Dec 11, 2024 6.140 6.140 6.095 6.120 336,859 +0.00(+0.00%)
Dec 10, 2024 6.120 6.140 6.080 6.120 193,808 +0.01(+0.16%)
Dec 09, 2024 6.110 6.130 6.100 6.110 147,965 -0.01(-0.16%)
Dec 06, 2024 6.130 6.150 6.100 6.120 79,058 +0.01(+0.16%)
Dec 05, 2024 6.150 6.160 6.110 6.110 107,964 -0.06(-0.97%)
Dec 04, 2024 6.140 6.170 6.130 6.170 105,724 +0.05(+0.82%)
Dec 03, 2024 6.160 6.180 6.120 6.120 136,801 -0.04(-0.65%)
Dec 02, 2024 6.150 6.160 6.090 6.160 92,186 +0.02(+0.33%)
Nov 29, 2024 6.110 6.140 6.100 6.140 116,590 +0.08(+1.32%)
Nov 27, 2024 6.000 6.080 6.000 6.060 163,125 +0.06(+1.00%)
Nov 26, 2024 6.000 6.020 5.980 6.000 138,200 +0.01(+0.17%)
Nov 25, 2024 6.000 6.018 5.980 5.990 114,972 +0.03(+0.50%)
Nov 22, 2024 5.980 5.980 5.950 5.960 84,966 +0.00(+0.00%)
Nov 21, 2024 5.980 6.000 5.950 5.960 133,738 -0.02(-0.33%)
Nov 20, 2024 5.990 5.998 5.980 5.980 85,850 -0.01(-0.17%)
Nov 19, 2024 6.040 6.040 5.980 5.990 122,271 -0.01(-0.17%)
Nov 18, 2024 6.010 6.010 5.980 6.000 113,468 -0.01(-0.17%)
Nov 15, 2024 6.010 6.050 6.000 6.010 103,966 -0.02(-0.36%)
Nov 14, 2024 6.002 6.032 5.997 6.032 96,783 +0.05(+0.83%)
Nov 13, 2024 6.032 6.072 5.982 5.982 98,851 -0.03(-0.50%)
Nov 12, 2024 6.062 6.062 6.002 6.012 128,846 -0.04(-0.66%)
Nov 11, 2024 6.062 6.092 6.042 6.052 62,366 -0.03(-0.49%)
Nov 08, 2024 5.992 6.092 5.992 6.082 444,956 +0.10(+1.67%)
Nov 07, 2024 5.922 5.992 5.922 5.982 86,106 +0.07(+1.18%)
Nov 06, 2024 6.002 6.002 5.897 5.912 109,426 -0.11(-1.82%)
Nov 05, 2024 5.992 6.022 5.992 6.022 57,119 +0.01(+0.17%)
Nov 04, 2024 6.022 6.042 5.982 6.012 90,140 +0.02(+0.33%)
Nov 01, 2024 6.052 6.112 5.972 5.992 96,947 -0.01(-0.17%)
Oct 31, 2024 6.022 6.082 5.992 6.002 68,696 -0.02(-0.33%)
Oct 30, 2024 5.972 6.022 5.952 6.022 86,224 +0.06(+1.00%)
Oct 29, 2024 5.972 5.972 5.927 5.962 117,963 -0.02(-0.33%)
Oct 28, 2024 6.032 6.032 5.972 5.982 93,980 -0.01(-0.17%)
Oct 25, 2024 6.002 6.022 5.972 5.992 49,044 +0.02(+0.33%)
Oct 24, 2024 6.002 6.002 5.962 5.972 51,441 -0.03(-0.58%)
Oct 23, 2024 6.062 6.102 5.992 6.007 139,047 -0.07(-1.23%)
Oct 22, 2024 6.152 6.152 6.057 6.082 226,990 -0.05(-0.81%)
Oct 21, 2024 6.221 6.231 6.132 6.132 105,234 -0.09(-1.44%)
Oct 18, 2024 6.211 6.231 6.192 6.221 83,025 +0.02(+0.32%)
Oct 17, 2024 6.172 6.206 6.172 6.201 61,779 +0.04(+0.65%)
Oct 16, 2024 6.142 6.162 6.142 6.162 50,749 +0.04(+0.65%)
Oct 15, 2024 6.152 6.162 6.122 6.122 86,959 +0.01(+0.13%)
Oct 14, 2024 6.163 6.163 6.114 6.114 82,271 -0.04(-0.65%)
Oct 11, 2024 6.154 6.173 6.134 6.154 87,165 +0.00(+0.00%)
Oct 10, 2024 6.183 6.183 6.144 6.154 98,721 -0.01(-0.16%)
Oct 09, 2024 6.134 6.193 6.134 6.163 221,624 +0.02(+0.32%)
Oct 08, 2024 6.163 6.173 6.129 6.144 135,886 -0.01(-0.16%)
Oct 07, 2024 6.193 6.193 6.144 6.154 90,862 -0.03(-0.48%)
Oct 04, 2024 6.223 6.223 6.173 6.183 107,312 -0.04(-0.64%)
Oct 03, 2024 6.253 6.253 6.223 6.223 93,602 -0.03(-0.48%)
Oct 02, 2024 6.253 6.263 6.239 6.253 118,502 -0.02(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.